Mercado fechado

Mohawk Industries, Inc. (MHK)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
94,60+3,35 (+3,67%)
No fechamento: 04:00PM EDT
94,60 0,00 (0,00%)
Pós-fechamento: 04:34PM EDT
Período:
28 de set. de 2021 - 28 de set. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
28 de set. de 202292,7695,0292,2694,6094,60588.276
27 de set. de 202290,5692,3089,9891,2591,25599.400
26 de set. de 202291,8592,8388,8589,4189,41791.800
23 de set. de 202292,7093,4091,4693,0793,07776.400
22 de set. de 202295,1195,6693,9094,1894,18571.900
21 de set. de 202298,7299,1595,4495,4695,46504.100
20 de set. de 202299,13100,5197,0898,2098,20846.900
19 de set. de 202299,10101,9799,10100,74100,74747.600
16 de set. de 202299,80101,4999,2099,8599,851.333.200
15 de set. de 2022101,05104,72100,57101,12101,12807.900
14 de set. de 2022106,02106,3999,41100,60100,601.567.400
13 de set. de 2022109,94109,94105,81106,03106,03887.700
12 de set. de 2022114,97117,65114,06114,15114,15669.600
09 de set. de 2022112,21114,16111,67113,67113,67537.500
08 de set. de 2022109,12111,17107,50110,99110,99582.200
07 de set. de 2022106,38110,97106,38110,71110,71569.500
06 de set. de 2022109,30109,94106,10106,15106,15590.600
02 de set. de 2022110,61111,23107,89108,85108,85664.700
01 de set. de 2022109,53110,00106,75108,06108,06491.200
31 de ago. de 2022111,21111,85109,55110,36110,36636.300
30 de ago. de 2022110,69111,58107,81110,64110,64547.600
29 de ago. de 2022108,50111,32108,00109,50109,50536.800
26 de ago. de 2022116,42117,48109,52109,55109,55651.900
25 de ago. de 2022113,19116,09112,40115,76115,76531.700
24 de ago. de 2022112,90114,17111,36113,11113,11375.200
23 de ago. de 2022113,31114,07111,71112,97112,97608.500
22 de ago. de 2022117,00117,00112,67112,93112,93633.900
19 de ago. de 2022120,69121,06117,10118,24118,24732.300
18 de ago. de 2022122,72122,81121,05122,13122,13404.500
17 de ago. de 2022123,87124,45122,10122,78122,78416.600
16 de ago. de 2022124,01127,39122,19126,56126,56346.400
15 de ago. de 2022126,02127,71124,86125,48125,48349.300
12 de ago. de 2022126,00127,97125,65127,00127,00483.400
11 de ago. de 2022125,74128,14125,22126,11126,11393.200
10 de ago. de 2022122,99126,68122,99124,30124,30426.400
09 de ago. de 2022123,00123,02119,54120,00120,00447.400
08 de ago. de 2022121,99124,16121,71123,31123,31396.000
05 de ago. de 2022117,38120,01116,82119,97119,97484.500
04 de ago. de 2022119,72121,35118,53118,81118,81513.200
03 de ago. de 2022120,94121,88119,60120,16120,16559.700
02 de ago. de 2022123,69124,48119,84120,03120,03770.700
01 de ago. de 2022125,39127,02121,10125,76125,76739.500
29 de jul. de 2022134,60136,76126,07128,48128,481.190.300
28 de jul. de 2022135,00137,41132,35136,42136,42812.400
27 de jul. de 2022133,38135,87129,59135,34135,34444.500
26 de jul. de 2022133,00134,75131,91133,25133,25326.400
25 de jul. de 2022134,33135,44132,95134,20134,20430.000
22 de jul. de 2022135,90136,97133,20134,82134,82411.300
21 de jul. de 2022131,22134,90128,77134,73134,73445.200
20 de jul. de 2022131,33131,61128,96131,31131,31361.300
19 de jul. de 2022127,96132,61126,64131,33131,33542.700
18 de jul. de 2022125,92128,06124,82125,49125,49477.300
15 de jul. de 2022126,41126,65121,69124,61124,61640.300
14 de jul. de 2022121,97125,00119,82124,61124,61594.100
13 de jul. de 2022124,35126,09121,87125,96125,96587.800
12 de jul. de 2022120,39128,47120,39127,48127,48821.600
11 de jul. de 2022122,33124,71119,98120,40120,40543.900
08 de jul. de 2022123,42124,76122,03123,92123,92741.600
07 de jul. de 2022123,04124,07121,26123,29123,29599.000
06 de jul. de 2022126,42127,73120,00122,20122,20734.400
05 de jul. de 2022125,52126,54123,69125,96125,96630.600
01 de jul. de 2022124,42129,76124,42128,97128,97572.800
30 de jun. de 2022124,53126,09120,51124,09124,09579.800
29 de jun. de 2022128,12128,26125,38126,50126,50448.400
28 de jun. de 2022129,72131,11127,64127,78127,78563.800
27 de jun. de 2022128,21130,87126,47129,66129,66621.100
24 de jun. de 2022129,19130,54127,26127,95127,95734.600
23 de jun. de 2022122,46128,57122,46128,13128,13541.500
22 de jun. de 2022117,95123,27117,64122,53122,53571.100
21 de jun. de 2022121,88122,60119,08120,43120,43514.600
17 de jun. de 2022117,44120,37115,22119,93119,931.446.300
16 de jun. de 2022120,79121,72114,96116,67116,67916.700
15 de jun. de 2022125,56127,11123,04125,42125,42519.200
14 de jun. de 2022123,88125,50121,62123,61123,61494.600
13 de jun. de 2022127,62130,48122,68123,74123,74465.300
10 de jun. de 2022138,31139,86131,82131,90131,90505.800
09 de jun. de 2022138,42142,54137,98140,93140,93423.600
08 de jun. de 2022139,09141,18138,02139,54139,54306.600
07 de jun. de 2022140,25142,26137,95141,40141,40355.200
06 de jun. de 2022139,81142,15138,54141,66141,66432.400
03 de jun. de 2022138,35140,16137,47139,15139,15331.400
02 de jun. de 2022140,55141,75139,05140,16140,16345.600
01 de jun. de 2022141,59141,76137,86139,61139,61438.900
31 de mai. de 2022140,90142,65139,12141,46141,461.142.900
27 de mai. de 2022139,87141,88139,67141,77141,77461.100
26 de mai. de 2022137,50140,34137,44139,40139,40376.800
25 de mai. de 2022131,30136,75131,30135,52135,52493.900
24 de mai. de 2022135,30135,30129,28132,27132,27469.100
23 de mai. de 2022137,18137,84134,06136,16136,16406.300
20 de mai. de 2022141,11141,24132,18135,12135,12754.500
19 de mai. de 2022136,20142,16136,20139,21139,21546.200
18 de mai. de 2022138,10139,50135,38137,01137,01582.500
17 de mai. de 2022140,33142,52137,25141,90141,90505.600
16 de mai. de 2022139,17139,17134,47136,59136,59574.400
13 de mai. de 2022139,30140,32136,97139,38139,38771.100
12 de mai. de 2022136,37141,01135,35138,89138,89639.900
11 de mai. de 2022141,99143,49135,22137,02137,02677.200
10 de mai. de 2022150,74150,88141,24142,37142,37743.700
09 de mai. de 2022147,68151,63146,79148,19148,19551.000
06 de mai. de 2022152,45152,54147,23149,77149,77650.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...